Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $15.99 as of 5/20/2026 7:02:41 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.70 | 17.45 | 16.08 | 15.91 | +2.76 | +20.99% | 16.08 | 2 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 2.00 | 13.80 | 16.50 | 15.15 | % | 7.58 | 0 | 0 | 8.60 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 3.00 | 12.75 | 15.55 | 14.15 | 13.90 | -1.20 | -7.95% | 4.72 | 4 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 4.00 | 12.15 | 13.85 | 13.00 | 13.00 | +3.60 | +38.30% | 3.25 | 2 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 5.00 | 11.10 | 13.65 | 12.38 | 12.60 | +1.45 | +13.01% | 2.48 | 16 | 6 | 4.15 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 6.00 | 10.10 | 11.75 | 10.93 | 10.81 | +0.91 | +9.20% | 1.82 | 6 | 3 | 2.56 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 7.00 | 9.00 | 11.30 | 10.15 | 11.70 | 0.00 | 0.00% | 1.45 | 0 | 20 | 2.76 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/20/2026 4:00:02 PM EST |
| 8.00 | 7.80 | 10.15 | 8.98 | 11.10 | 0.00 | 0.00% | 1.12 | 0 | 4 | 2.29 | 0.99 | 0.00 | 0.00 | 4/15/2026 | 5/20/2026 4:00:02 PM EST |
| 9.00 | 7.60 | 8.50 | 8.05 | 7.27 | 0.00 | 0.00% | 0.89 | 0 | 69 | 1.45 | 0.98 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 10.00 | 6.85 | 7.75 | 7.30 | 8.23 | 0.00 | 0.00% | 0.73 | 0 | 160 | 1.46 | 0.95 | 0.02 | -0.01 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 11.00 | 5.15 | 6.80 | 5.98 | 9.65 | 0.00 | 0.00% | 0.54 | 0 | 154 | 1.29 | 0.92 | 0.02 | -0.01 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 12.00 | 4.80 | 6.05 | 5.43 | 4.75 | -1.84 | -27.93% | 0.45 | 20 | 713 | 1.26 | 0.88 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 13.00 | 4.35 | 5.15 | 4.75 | 4.79 | +0.96 | +25.07% | 0.37 | 1 | 846 | 0.91 | 0.83 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 14.00 | 3.75 | 4.35 | 4.05 | 4.23 | +1.17 | +38.24% | 0.29 | 74 | 500 | 0.91 | 0.77 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 15.00 | 3.30 | 3.80 | 3.55 | 3.58 | +0.59 | +19.74% | 0.24 | 28 | 1,610 | 0.95 | 0.70 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 16.00 | 2.83 | 3.10 | 2.97 | 3.10 | +0.78 | +33.63% | 0.19 | 81 | 1,743 | 0.93 | 0.64 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 17.00 | 2.40 | 2.84 | 2.62 | 2.60 | +0.61 | +30.66% | 0.15 | 350 | 2,812 | 0.97 | 0.58 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 18.00 | 2.03 | 2.41 | 2.22 | 2.19 | +0.49 | +28.83% | 0.12 | 81 | 2,310 | 0.97 | 0.52 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 19.00 | 1.70 | 2.02 | 1.86 | 1.87 | +0.49 | +35.51% | 0.10 | 64 | 1,408 | 0.96 | 0.46 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 20.00 | 1.44 | 1.62 | 1.53 | 1.49 | +0.43 | +40.57% | 0.08 | 249 | 3,922 | 0.95 | 0.41 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 21.00 | 1.20 | 1.46 | 1.33 | 1.33 | +0.33 | +33.00% | 0.06 | 185 | 1,205 | 0.97 | 0.36 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 22.00 | 1.00 | 1.39 | 1.20 | 1.13 | +0.29 | +34.53% | 0.05 | 2,027 | 1,253 | 1.00 | 0.32 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 23.00 | 0.86 | 1.00 | 0.93 | 0.98 | +0.31 | +46.27% | 0.04 | 40 | 5,506 | 0.96 | 0.28 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 24.00 | 0.76 | 1.06 | 0.91 | 0.78 | +0.19 | +32.21% | 0.04 | 13 | 827 | 1.02 | 0.25 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 25.00 | 0.65 | 0.71 | 0.68 | 0.69 | +0.21 | +43.75% | 0.03 | 140 | 2,421 | 0.98 | 0.22 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 26.00 | 0.56 | 0.62 | 0.59 | 0.61 | +0.18 | +41.86% | 0.02 | 71 | 938 | 0.99 | 0.19 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 27.00 | 0.29 | 0.76 | 0.53 | 0.49 | +0.09 | +22.50% | 0.02 | 5 | 3,148 | 0.99 | 0.17 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 28.00 | 0.40 | 0.52 | 0.46 | 0.45 | +0.15 | +50.00% | 0.02 | 6 | 326 | 1.01 | 0.15 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 29.00 | 0.18 | 0.62 | 0.40 | 0.35 | +0.05 | +16.67% | 0.01 | 7 | 2,082 | 1.00 | 0.13 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 30.00 | 0.31 | 0.47 | 0.39 | 0.39 | +0.16 | +69.57% | 0.01 | 239 | 6,170 | 1.06 | 0.11 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 31.00 | 0.09 | 0.56 | 0.33 | 0.28 | +0.06 | +27.28% | 0.01 | 1 | 165 | 1.01 | 0.10 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 32.00 | 0.06 | 0.53 | 0.30 | 0.25 | +0.05 | +25.00% | 0.01 | 6 | 190 | 1.01 | 0.09 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 33.00 | 0.11 | 0.48 | 0.30 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 344 | 1.07 | 0.07 | 0.02 | -0.01 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 34.00 | 0.19 | 0.45 | 0.32 | 0.21 | 0.00 | 0.00% | 0.01 | 1 | 124 | 1.06 | 0.07 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 35.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.04 | +25.00% | 0.01 | 17 | 3,563 | 1.06 | 0.06 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 36.00 | 0.16 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 20 | 135 | 1.09 | 0.05 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 37.00 | 0.14 | 0.36 | 0.25 | 0.16 | +0.04 | +33.34% | 0.01 | 2 | 78 | 1.18 | 0.04 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 38.00 | 0.12 | 0.16 | 0.14 | 0.16 | -0.19 | -54.29% | 0.00 | 31 | 83 | 0.96 | 0.04 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 39.00 | 0.10 | 0.16 | 0.13 | 0.13 | +0.03 | +30.00% | 0.00 | 13 | 389 | 1.10 | 0.03 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.25 | 0 | 5 | 6.97 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/20/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/20/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 5 | 4.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.32 | 0.16 | % | 0.04 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.23 | 0.12 | % | 0.02 | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.06 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.39 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/20/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.20 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 71 | 1.53 | -0.01 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 9.00 | 0.06 | 0.20 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.02 | -0.02 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 10.00 | 0.08 | 0.36 | 0.22 | 0.19 | -0.02 | -9.53% | 0.02 | 3 | 860 | 0.98 | -0.05 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 11.00 | 0.15 | 0.49 | 0.32 | 0.30 | -0.09 | -23.08% | 0.03 | 11 | 2,619 | 0.94 | -0.08 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 12.00 | 0.25 | 0.51 | 0.38 | 0.46 | -0.07 | -13.21% | 0.03 | 18 | 6,415 | 0.85 | -0.12 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 13.00 | 0.66 | 0.74 | 0.70 | 0.72 | -0.12 | -14.29% | 0.05 | 24 | 2,209 | 0.91 | -0.17 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 14.00 | 0.97 | 1.07 | 1.02 | 0.97 | -0.25 | -20.50% | 0.07 | 132 | 31,821 | 0.91 | -0.23 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 15.00 | 1.35 | 1.48 | 1.42 | 1.36 | -0.24 | -15.00% | 0.09 | 148 | 5,908 | 0.91 | -0.30 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 16.00 | 1.81 | 1.96 | 1.89 | 1.86 | -0.22 | -10.58% | 0.12 | 7,302 | 6,652 | 0.91 | -0.36 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 17.00 | 2.35 | 2.52 | 2.44 | 2.39 | -0.27 | -10.15% | 0.14 | 319 | 1,940 | 0.92 | -0.42 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 18.00 | 2.96 | 3.15 | 3.06 | 2.95 | -0.40 | -11.94% | 0.17 | 35 | 25,059 | 0.93 | -0.48 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 19.00 | 3.60 | 3.85 | 3.73 | 3.75 | -0.30 | -7.41% | 0.20 | 2 | 8,231 | 0.93 | -0.54 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 20.00 | 4.35 | 4.55 | 4.45 | 4.44 | -0.31 | -6.53% | 0.22 | 20 | 914 | 0.94 | -0.59 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 21.00 | 5.10 | 5.35 | 5.23 | 5.79 | 0.00 | 0.00% | 0.25 | 0 | 451 | 0.95 | -0.64 | 0.06 | -0.02 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 22.00 | 5.85 | 6.80 | 6.33 | 6.94 | 0.00 | 0.00% | 0.29 | 0 | 1,219 | 1.07 | -0.68 | 0.06 | -0.02 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 23.00 | 6.40 | 7.20 | 6.80 | 7.48 | -0.02 | -0.27% | 0.30 | 2 | 138 | 0.93 | -0.72 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 24.00 | 7.40 | 8.10 | 7.75 | 5.65 | 0.00 | 0.00% | 0.32 | 0 | 61 | 0.97 | -0.75 | 0.05 | -0.02 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 25.00 | 8.25 | 9.25 | 8.75 | 9.05 | +0.54 | +6.35% | 0.35 | 7 | 177 | 1.02 | -0.78 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 26.00 | 9.20 | 10.55 | 9.88 | 10.22 | +3.10 | +43.54% | 0.38 | 1 | 171 | 1.12 | -0.81 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 27.00 | 10.15 | 11.45 | 10.80 | 11.04 | 0.00 | 0.00% | 0.40 | 0 | 31 | 1.13 | -0.83 | 0.04 | -0.02 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 28.00 | 10.95 | 11.85 | 11.40 | 9.00 | 0.00 | 0.00% | 0.41 | 0 | 42 | 1.30 | -0.85 | 0.03 | -0.01 | 5/12/2026 | 5/20/2026 4:00:02 PM EST |
| 29.00 | 12.00 | 13.45 | 12.73 | 9.85 | 0.00 | 0.00% | 0.44 | 0 | 46 | 1.63 | -0.87 | 0.03 | -0.01 | 5/12/2026 | 5/20/2026 4:00:02 PM EST |
| 30.00 | 12.80 | 14.35 | 13.58 | 10.80 | 0.00 | 0.00% | 0.45 | 0 | 120 | 1.64 | -0.89 | 0.03 | -0.01 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 31.00 | 13.70 | 15.40 | 14.55 | 12.71 | 0.00 | 0.00% | 0.47 | 0 | 7 | 1.71 | -0.90 | 0.03 | -0.01 | 4/16/2026 | 5/20/2026 4:00:02 PM EST |
| 32.00 | 13.85 | 16.35 | 15.10 | 16.26 | 0.00 | 0.00% | 0.47 | 0 | 40 | 1.74 | -0.91 | 0.02 | -0.01 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 33.00 | 15.75 | 17.30 | 16.53 | 17.20 | 0.00 | 0.00% | 0.50 | 0 | 12 | 1.76 | -0.93 | 0.02 | -0.01 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 34.00 | 16.65 | 18.35 | 17.50 | 18.21 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.83 | -0.93 | 0.02 | -0.01 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 35.00 | 17.60 | 18.50 | 18.05 | 15.25 | 0.00 | 0.00% | 0.52 | 0 | 122 | 1.43 | -0.94 | 0.02 | -0.01 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 36.00 | 17.50 | 20.30 | 18.90 | % | 0.52 | 0 | 0 | 1.89 | -0.95 | 0.01 | -0.01 | 5/20/2026 4:00:02 PM EST | |||
| 37.00 | 19.70 | 21.30 | 20.50 | % | 0.55 | 0 | 0 | 1.93 | -0.96 | 0.01 | -0.01 | 5/20/2026 4:00:02 PM EST | |||
| 38.00 | 19.50 | 22.40 | 20.95 | % | 0.55 | 0 | 0 | 2.02 | -0.96 | 0.01 | -0.01 | 5/20/2026 4:00:02 PM EST | |||
| 39.00 | 20.80 | 23.30 | 22.05 | 19.00 | 0.00 | 0.00% | 0.57 | 0 | 45 | 2.01 | -0.97 | 0.01 | 0.00 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |